ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-03 2960 top30,price

Browse Source
This commit is contained in:
ened
2024-12-03 18:14:28 +09:00
parent 60e44bd0c5
commit e4c3d8981d
2960 changed files with 31912 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036580/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241203,160430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2410,135,2,5.93,444128925,186159,141.04,2275,2440,2270,2955,1595,2275,2385.75,0.52,0,32785,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,885,-2.59,0.38,12,0.51,-931.00,6412.00,3505,20231220,-31.24,1915,20241114,25.85,3255,-25.96,20240311,1915,25.85,20241114,3505,-31.24,20231220,1915,25.85,20241114,0.62,N,036580,500,183 억,,190577,N,N,1,N,00,N
20241203,150439,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2405,130,2,5.71,404093930,169541,128.45,2275,2440,2270,2955,1595,2275,2383.46,0.52,0,34959,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,883,-2.58,0.38,12,0.46,-931.00,6412.00,3505,20231220,-31.38,1915,20241114,25.59,3255,-26.11,20240311,1915,25.59,20241114,3505,-31.38,20231220,1915,25.59,20241114,0.62,N,036580,500,183 억,,190577,N,N,0,N,00,N
20241203,140430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2410,135,2,5.93,366142030,153747,116.49,2275,2440,2270,2955,1595,2275,2381.46,0.52,0,34856,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,885,-2.59,0.38,12,0.42,-931.00,6412.00,3505,20231220,-31.24,1915,20241114,25.85,3255,-25.96,20240311,1915,25.85,20241114,3505,-31.24,20231220,1915,25.85,20241114,0.62,N,036580,500,183 억,,190577,N,N,0,N,00,N
20241203,130428,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2385,110,2,4.84,335106355,140775,106.66,2275,2440,2270,2955,1595,2275,2380.44,0.52,0,35756,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,876,-2.56,0.37,12,0.38,-931.00,6412.00,3505,20231220,-31.95,1915,20241114,24.54,3255,-26.73,20240311,1915,24.54,20241114,3505,-31.95,20231220,1915,24.54,20241114,0.62,N,036580,500,183 억,,190577,N,N,0,N,00,N
20241203,120443,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2395,120,2,5.27,325446345,136732,103.59,2275,2440,2270,2955,1595,2275,2380.18,0.52,0,35204,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,880,-2.57,0.37,12,0.37,-931.00,6412.00,3505,20231220,-31.67,1915,20241114,25.07,3255,-26.42,20240311,1915,25.07,20241114,3505,-31.67,20231220,1915,25.07,20241114,0.62,N,036580,500,183 억,,190577,N,N,0,N,00,N
20241203,110429,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2390,115,2,5.05,313356715,131659,99.75,2275,2440,2270,2955,1595,2275,2380.06,0.52,0,34975,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,878,-2.57,0.37,12,0.36,-931.00,6412.00,3505,20231220,-31.81,1915,20241114,24.80,3255,-26.57,20240311,1915,24.80,20241114,3505,-31.81,20231220,1915,24.80,20241114,0.62,N,036580,500,183 억,,190577,N,N,0,N,00,N
20241203,100420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2395,120,2,5.27,214207790,90452,68.53,2275,2410,2270,2955,1595,2275,2368.19,0.52,0,33105,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,880,-2.57,0.37,12,0.25,-931.00,6412.00,3505,20231220,-31.67,1915,20241114,25.07,3255,-26.42,20240311,1915,25.07,20241114,3505,-31.67,20231220,1915,25.07,20241114,0.62,N,036580,500,183 억,,190577,N,N,0,N,00,N
20241203,090419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2295,20,2,0.88,4293685,1887,1.43,2275,2295,2270,2955,1595,2275,2275.40,0.52,0,1242,2381,2327,2286,2232,2191,2307,2212,184,680,500,1590,5,1,36727943,843,-2.47,0.36,12,0.01,-931.00,6412.00,3505,20231220,-34.52,1915,20241114,19.84,3255,-29.49,20240311,1915,19.84,20241114,3505,-34.52,20231220,1915,19.84,20241114,0.62,N,036580,500,183 억,,190577,N,N,0,N,00,N
20241202,160407,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2275,-50,5,-2.15,298383455,131790,98.63,2325,2340,2245,3020,1630,2325,2264.08,0.43,0,30589,2445,2385,2355,2295,2265,2370,2280,184,695,500,1620,5,1,36727943,836,-2.44,0.35,12,0.36,-931.00,6412.00,3505,20231220,-35.09,1915,20241114,18.80,3255,-30.11,20240311,1915,18.80,20241114,3505,-35.09,20231220,1915,18.80,20241114,0.60,N,036580,500,183 억,,157698,N,N,0,N,00,N
20241202,150431,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2260,-65,5,-2.80,279747155,123565,92.48,2325,2340,2245,3020,1630,2325,2263.97,0.43,0,31761,2445,2385,2355,2295,2265,2370,2280,184,695,500,1620,5,1,36727943,830,-2.43,0.35,12,0.34,-931.00,6412.00,3505,20231220,-35.52,1915,20241114,18.02,3255,-30.57,20240311,1915,18.02,20241114,3505,-35.52,20231220,1915,18.02,20241114,0.60,N,036580,500,183 억,,157698,N,N,0,N,00,N
20241202,140417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2280,-45,5,-1.94,255522875,112866,84.47,2325,2340,2245,3020,1630,2325,2263.95,0.43,0,31614,2445,2385,2355,2295,2265,2370,2280,184,695,500,1620,5,1,36727943,837,-2.45,0.36,12,0.31,-931.00,6412.00,3505,20231220,-34.95,1915,20241114,19.06,3255,-29.95,20240311,1915,19.06,20241114,3505,-34.95,20231220,1915,19.06,20241114,0.60,N,036580,500,183 억,,157698,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241203 160430 57 100.00 KOSPI 음식료품 N N N N N 2410 135 2 5.93 444128925 186159 141.04 2275 2440 2270 2955 1595 2275 2385.75 0.52 0 32785 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 885 -2.59 0.38 12 0.51 -931.00 6412.00 3505 20231220 -31.24 1915 20241114 25.85 3255 -25.96 20240311 1915 25.85 20241114 3505 -31.24 20231220 1915 25.85 20241114 0.62 N 036580 500 183 억 190577 N N 1 N 00 N
3 20241203 150439 57 100.00 KOSPI 음식료품 N N N N N 2405 130 2 5.71 404093930 169541 128.45 2275 2440 2270 2955 1595 2275 2383.46 0.52 0 34959 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 883 -2.58 0.38 12 0.46 -931.00 6412.00 3505 20231220 -31.38 1915 20241114 25.59 3255 -26.11 20240311 1915 25.59 20241114 3505 -31.38 20231220 1915 25.59 20241114 0.62 N 036580 500 183 억 190577 N N 0 N 00 N
4 20241203 140430 57 100.00 KOSPI 음식료품 N N N N N 2410 135 2 5.93 366142030 153747 116.49 2275 2440 2270 2955 1595 2275 2381.46 0.52 0 34856 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 885 -2.59 0.38 12 0.42 -931.00 6412.00 3505 20231220 -31.24 1915 20241114 25.85 3255 -25.96 20240311 1915 25.85 20241114 3505 -31.24 20231220 1915 25.85 20241114 0.62 N 036580 500 183 억 190577 N N 0 N 00 N
5 20241203 130428 57 100.00 KOSPI 음식료품 N N N N N 2385 110 2 4.84 335106355 140775 106.66 2275 2440 2270 2955 1595 2275 2380.44 0.52 0 35756 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 876 -2.56 0.37 12 0.38 -931.00 6412.00 3505 20231220 -31.95 1915 20241114 24.54 3255 -26.73 20240311 1915 24.54 20241114 3505 -31.95 20231220 1915 24.54 20241114 0.62 N 036580 500 183 억 190577 N N 0 N 00 N
6 20241203 120443 57 100.00 KOSPI 음식료품 N N N N N 2395 120 2 5.27 325446345 136732 103.59 2275 2440 2270 2955 1595 2275 2380.18 0.52 0 35204 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 880 -2.57 0.37 12 0.37 -931.00 6412.00 3505 20231220 -31.67 1915 20241114 25.07 3255 -26.42 20240311 1915 25.07 20241114 3505 -31.67 20231220 1915 25.07 20241114 0.62 N 036580 500 183 억 190577 N N 0 N 00 N
7 20241203 110429 57 100.00 KOSPI 음식료품 N N N N N 2390 115 2 5.05 313356715 131659 99.75 2275 2440 2270 2955 1595 2275 2380.06 0.52 0 34975 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 878 -2.57 0.37 12 0.36 -931.00 6412.00 3505 20231220 -31.81 1915 20241114 24.80 3255 -26.57 20240311 1915 24.80 20241114 3505 -31.81 20231220 1915 24.80 20241114 0.62 N 036580 500 183 억 190577 N N 0 N 00 N
8 20241203 100420 57 100.00 KOSPI 음식료품 N N N N N 2395 120 2 5.27 214207790 90452 68.53 2275 2410 2270 2955 1595 2275 2368.19 0.52 0 33105 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 880 -2.57 0.37 12 0.25 -931.00 6412.00 3505 20231220 -31.67 1915 20241114 25.07 3255 -26.42 20240311 1915 25.07 20241114 3505 -31.67 20231220 1915 25.07 20241114 0.62 N 036580 500 183 억 190577 N N 0 N 00 N
9 20241203 090419 57 100.00 KOSPI 음식료품 N N N N N 2295 20 2 0.88 4293685 1887 1.43 2275 2295 2270 2955 1595 2275 2275.40 0.52 0 1242 2381 2327 2286 2232 2191 2307 2212 184 680 500 1590 5 1 36727943 843 -2.47 0.36 12 0.01 -931.00 6412.00 3505 20231220 -34.52 1915 20241114 19.84 3255 -29.49 20240311 1915 19.84 20241114 3505 -34.52 20231220 1915 19.84 20241114 0.62 N 036580 500 183 억 190577 N N 0 N 00 N
10 20241202 160407 57 100.00 KOSPI 음식료품 N N N N N 2275 -50 5 -2.15 298383455 131790 98.63 2325 2340 2245 3020 1630 2325 2264.08 0.43 0 30589 2445 2385 2355 2295 2265 2370 2280 184 695 500 1620 5 1 36727943 836 -2.44 0.35 12 0.36 -931.00 6412.00 3505 20231220 -35.09 1915 20241114 18.80 3255 -30.11 20240311 1915 18.80 20241114 3505 -35.09 20231220 1915 18.80 20241114 0.60 N 036580 500 183 억 157698 N N 0 N 00 N
11 20241202 150431 57 100.00 KOSPI 음식료품 N N N N N 2260 -65 5 -2.80 279747155 123565 92.48 2325 2340 2245 3020 1630 2325 2263.97 0.43 0 31761 2445 2385 2355 2295 2265 2370 2280 184 695 500 1620 5 1 36727943 830 -2.43 0.35 12 0.34 -931.00 6412.00 3505 20231220 -35.52 1915 20241114 18.02 3255 -30.57 20240311 1915 18.02 20241114 3505 -35.52 20231220 1915 18.02 20241114 0.60 N 036580 500 183 억 157698 N N 0 N 00 N
12 20241202 140417 57 100.00 KOSPI 음식료품 N N N N N 2280 -45 5 -1.94 255522875 112866 84.47 2325 2340 2245 3020 1630 2325 2263.95 0.43 0 31614 2445 2385 2355 2295 2265 2370 2280 184 695 500 1620 5 1 36727943 837 -2.45 0.36 12 0.31 -931.00 6412.00 3505 20231220 -34.95 1915 20241114 19.06 3255 -29.95 20240311 1915 19.06 20241114 3505 -34.95 20231220 1915 19.06 20241114 0.60 N 036580 500 183 억 157698 N N 0 N 00 N